Zeo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.28	0.28	0.26	0.27	0.27	-2.90%	192,298
Oct 22, 2026	0.27	0.29	0.26	0.28	0.28	2.95%	482,717
Oct 21, 2026	0.28	0.28	0.27	0.27	0.27	0.56%	222,422
Oct 20, 2026	0.26	0.28	0.24	0.27	0.27	5.68%	333,792
Oct 19, 2026	0.25	0.28	0.25	0.26	0.26	0.20%	383,057
Oct 16, 2026	0.28	0.28	0.25	0.26	0.26	-5.90%	305,278
Oct 15, 2026	0.24	0.28	0.24	0.27	0.27	6.86%	444,750
Oct 14, 2026	0.25	0.26	0.24	0.25	0.25	-2.57%	440,758
Oct 13, 2026	0.24	0.27	0.24	0.26	0.26	7.30%	649,433
Oct 12, 2026	0.26	0.26	0.24	0.24	0.24	-8.11%	294,479
Oct 9, 2026	0.28	0.29	0.25	0.26	0.26	-4.24%	463,958
Oct 8, 2026	0.29	0.30	0.27	0.28	0.28	-7.05%	479,397
Oct 7, 2026	0.29	0.31	0.28	0.30	0.30	2.81%	564,281
Oct 6, 2026	0.29	0.30	0.28	0.29	0.29	0.80%	472,820
Oct 5, 2026	0.28	0.30	0.27	0.29	0.29	-2.39%	445,669
Oct 2, 2026	0.30	0.31	0.26	0.29	0.29	-4.21%	1,581,226
Oct 1, 2026	0.33	0.36	0.31	0.31	0.31	-8.41%	956,013
Sep 30, 2026	0.33	0.34	0.33	0.33	0.33	-2.17%	683,193
Sep 29, 2026	0.33	0.35	0.33	0.34	0.34	-0.47%	1,378,806
Sep 28, 2026	0.37	0.38	0.33	0.34	0.34	-9.97%	2,889,517
Sep 25, 2026	0.38	0.43	0.37	0.38	0.38	-0.91%	4,882,055
Sep 24, 2026	0.38	0.40	0.35	0.38	0.38	-3.02%	6,028,233
Sep 23, 2026	0.50	0.58	0.32	0.40	0.40	-19.01%	69,924,407
Sep 22, 2026	0.35	0.73	0.35	0.49	0.49	57.04%	412,014,114
Sep 21, 2026	0.23	0.39	0.23	0.31	0.31	26.79%	118,269,614
Sep 18, 2026	0.27	0.39	0.24	0.25	0.25	-4.35%	44,031,797
Sep 17, 2026	0.25	0.27	0.24	0.26	0.26	3.54%	183,345
Sep 16, 2026	0.24	0.26	0.23	0.25	0.25	1.80%	258,560
Sep 15, 2026	0.24	0.25	0.22	0.24	0.24	1.84%	239,761
Sep 14, 2026	0.23	0.24	0.22	0.24	0.24	0.84%	335,511
Sep 11, 2026	0.23	0.26	0.23	0.24	0.24	-2.94%	400,125
Sep 10, 2026	0.27	0.33	0.23	0.24	0.24	-7.27%	6,389,643
Sep 9, 2026	0.27	0.28	0.26	0.26	0.26	1.38%	360,230
Sep 8, 2026	0.24	0.27	0.24	0.26	0.26	6.72%	367,734
Sep 4, 2026	0.24	0.27	0.23	0.24	0.24	-0.49%	321,666
Sep 3, 2026	0.21	0.25	0.21	0.25	0.25	9.03%	534,826
Sep 2, 2026	0.19	0.23	0.19	0.22	0.22	6.79%	2,388,096
Sep 1, 2026	0.24	0.35	0.19	0.21	0.21	-11.40%	25,152,952
Aug 31, 2026	0.30	0.30	0.24	0.24	0.24	-15.11%	490,674
Aug 28, 2026	0.32	0.33	0.28	0.28	0.28	-11.70%	388,831
Aug 27, 2026	0.33	0.33	0.30	0.32	0.32	0.86%	447,269
Aug 26, 2026	0.32	0.34	0.30	0.31	0.31	6.58%	465,836
Aug 25, 2026	0.41	0.41	0.28	0.30	0.30	-25.73%	1,162,289
Aug 24, 2026	0.44	0.44	0.38	0.40	0.40	-1.93%	458,962
Aug 21, 2026	0.45	0.59	0.40	0.41	0.41	-9.29%	614,371
Aug 20, 2026	0.51	0.51	0.44	0.45	0.45	-9.62%	218,360
Aug 19, 2026	0.56	0.58	0.49	0.49	0.49	-8.89%	88,057
Aug 18, 2026	0.59	0.62	0.54	0.54	0.54	-10.51%	136,259
Aug 17, 2026	0.58	0.63	0.58	0.61	0.61	-1.99%	103,651
Aug 14, 2026	0.61	0.64	0.61	0.62	0.62	-0.71%	68,918